Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.54 | 18.76 | 18.12 | 18.49 | 18,648 | +0.05(+0.25%) |
May 27, 2021 | 18.14 | 18.57 | 17.85 | 18.44 | 18,490 | +0.44(+2.45%) |
May 26, 2021 | 17.79 | 18.00 | 17.45 | 18.00 | 12,189 | +0.36(+2.03%) |
May 25, 2021 | 18.37 | 18.37 | 17.48 | 17.64 | 23,310 | -0.63(-3.47%) |
May 24, 2021 | 18.03 | 18.58 | 18.03 | 18.28 | 13,443 | +0.29(+1.64%) |
May 21, 2021 | 18.40 | 18.58 | 17.72 | 17.98 | 14,003 | -0.40(-2.20%) |
May 20, 2021 | 17.75 | 18.71 | 17.48 | 18.39 | 32,811 | +0.75(+4.22%) |
May 19, 2021 | 18.11 | 18.34 | 17.49 | 17.64 | 19,845 | -0.54(-2.98%) |
May 18, 2021 | 18.44 | 18.58 | 18.02 | 18.19 | 20,399 | -0.26(-1.40%) |
May 17, 2021 | 17.92 | 18.45 | 17.72 | 18.44 | 21,272 | +0.34(+1.88%) |
May 14, 2021 | 17.56 | 18.44 | 17.49 | 18.10 | 26,889 | +0.52(+2.98%) |
May 13, 2021 | 17.34 | 17.83 | 17.21 | 17.58 | 15,433 | +0.50(+2.91%) |
May 12, 2021 | 16.89 | 17.22 | 16.89 | 17.08 | 23,351 | +0.06(+0.38%) |
May 11, 2021 | 16.66 | 17.02 | 16.60 | 17.02 | 13,776 | -0.09(-0.54%) |
May 10, 2021 | 16.63 | 17.20 | 16.59 | 17.11 | 22,300 | +0.41(+2.48%) |
May 07, 2021 | 16.73 | 16.73 | 16.58 | 16.70 | 10,675 | -0.11(-0.66%) |
May 06, 2021 | 16.75 | 16.83 | 16.58 | 16.81 | 24,900 | -0.18(-1.08%) |
May 05, 2021 | 17.25 | 17.34 | 16.79 | 16.99 | 23,812 | -0.07(-0.43%) |
May 04, 2021 | 17.02 | 17.27 | 16.92 | 17.06 | 17,642 | -0.02(-0.11%) |
May 03, 2021 | 16.94 | 17.42 | 16.94 | 17.08 | 24,829 | +0.27(+1.59%) |
Apr 30, 2021 | 16.98 | 17.01 | 16.77 | 16.82 | 32,168 | -0.09(-0.54%) |
Apr 29, 2021 | 16.74 | 17.06 | 16.72 | 16.91 | 17,713 | +0.37(+2.21%) |
Apr 28, 2021 | 16.94 | 17.16 | 16.45 | 16.54 | 24,008 | -0.15(-0.88%) |
Apr 27, 2021 | 17.35 | 17.73 | 16.69 | 16.69 | 31,179 | -0.54(-3.13%) |
Apr 26, 2021 | 17.26 | 18.22 | 17.19 | 17.23 | 35,223 | -0.18(-1.05%) |
Apr 23, 2021 | 17.55 | 17.85 | 17.24 | 17.41 | 27,354 | +0.00(+0.00%) |
Apr 22, 2021 | 17.45 | 17.87 | 17.41 | 17.41 | 27,914 | -0.01(-0.05%) |
Apr 21, 2021 | 17.43 | 17.68 | 17.18 | 17.42 | 13,760 | +0.19(+1.11%) |
Apr 20, 2021 | 17.36 | 17.52 | 17.18 | 17.23 | 15,491 | -0.14(-0.79%) |
Apr 19, 2021 | 17.57 | 17.59 | 17.35 | 17.36 | 15,459 | -0.50(-2.81%) |
Apr 16, 2021 | 17.66 | 18.18 | 17.24 | 17.87 | 24,728 | +0.37(+2.14%) |
Apr 15, 2021 | 17.63 | 17.80 | 17.42 | 17.49 | 19,765 | +0.02(+0.10%) |
Apr 14, 2021 | 17.49 | 17.59 | 17.21 | 17.47 | 24,399 | +0.11(+0.63%) |
Apr 13, 2021 | 17.26 | 17.62 | 17.21 | 17.36 | 16,250 | +0.09(+0.53%) |
Apr 12, 2021 | 17.38 | 17.79 | 17.18 | 17.27 | 33,983 | -0.20(-1.15%) |
Apr 09, 2021 | 17.61 | 17.64 | 17.38 | 17.47 | 11,160 | -0.26(-1.44%) |
Apr 08, 2021 | 17.22 | 17.78 | 17.21 | 17.73 | 17,731 | +0.42(+2.43%) |
Apr 07, 2021 | 17.71 | 17.83 | 17.18 | 17.31 | 19,634 | -0.27(-1.51%) |
Apr 06, 2021 | 17.40 | 17.84 | 17.24 | 17.57 | 24,236 | +0.23(+1.32%) |
Apr 05, 2021 | 17.93 | 17.94 | 17.12 | 17.35 | 34,116 | -0.58(-3.26%) |
Apr 01, 2021 | 18.13 | 18.23 | 17.41 | 17.93 | 25,275 | -0.30(-1.65%) |
Mar 31, 2021 | 19.11 | 19.11 | 18.16 | 18.23 | 25,123 | -0.86(-4.50%) |
Mar 30, 2021 | 19.12 | 19.21 | 19.02 | 19.09 | 12,587 | +0.08(+0.43%) |
Mar 29, 2021 | 19.28 | 19.28 | 18.96 | 19.01 | 13,130 | -0.16(-0.81%) |
Mar 26, 2021 | 19.18 | 19.65 | 18.85 | 19.16 | 30,527 | +0.27(+1.45%) |
Mar 25, 2021 | 18.22 | 18.99 | 17.76 | 18.89 | 24,121 | +0.92(+5.14%) |
Mar 24, 2021 | 18.05 | 19.09 | 17.66 | 17.97 | 29,379 | +0.00(+0.00%) |
Mar 23, 2021 | 19.41 | 19.53 | 17.68 | 17.97 | 29,563 | -1.44(-7.44%) |
Mar 22, 2021 | 19.03 | 19.95 | 18.56 | 19.41 | 33,593 | +0.15(+0.76%) |
Mar 19, 2021 | 19.12 | 20.11 | 18.79 | 19.27 | 66,745 | +0.07(+0.38%) |
Mar 18, 2021 | 18.55 | 19.74 | 18.32 | 19.19 | 35,257 | +0.53(+2.84%) |
Mar 17, 2021 | 18.00 | 18.96 | 17.74 | 18.66 | 42,609 | -0.07(-0.39%) |
Mar 16, 2021 | 18.95 | 19.07 | 17.59 | 18.74 | 41,391 | -0.60(-3.12%) |
Mar 15, 2021 | 18.10 | 19.66 | 16.99 | 19.34 | 44,963 | +1.11(+6.12%) |
Mar 12, 2021 | 18.47 | 18.81 | 17.95 | 18.22 | 16,522 | -0.25(-1.34%) |
Mar 11, 2021 | 18.46 | 18.47 | 18.07 | 18.47 | 12,762 | +0.03(+0.15%) |
Mar 10, 2021 | 18.14 | 18.47 | 18.14 | 18.44 | 15,274 | +0.04(+0.20%) |
Mar 09, 2021 | 18.42 | 18.65 | 17.93 | 18.41 | 12,160 | +0.16(+0.90%) |
Mar 08, 2021 | 18.64 | 18.92 | 18.01 | 18.24 | 17,050 | -0.17(-0.94%) |
Mar 05, 2021 | 17.02 | 19.18 | 17.02 | 18.42 | 33,482 | +1.37(+8.04%) |
Mar 04, 2021 | 16.72 | 17.04 | 16.19 | 17.04 | 31,246 | +0.78(+4.78%) |
Mar 03, 2021 | 16.37 | 17.03 | 16.09 | 16.27 | 48,524 | -0.02(-0.11%) |
Mar 02, 2021 | 16.36 | 16.40 | 16.15 | 16.29 | 8,355 | -0.15(-0.89%) |